Market data

Select a section

Wisdomtree Issuer icav WT US QD Growth Ucits ETF - USD

(DGRW)
Sector: n/a
$41.29
$-0.12 -0.29
Last updated: 16:50:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $41.50 $41.50 $41.20 $41.29 452
30/05/2025 $41.41 $41.48 $41.32 $41.42 932
29/05/2025 $41.71 $41.95 $41.40 $41.42 1,870
28/05/2025 $41.22 $41.71 $41.22 $41.45 6,069
27/05/2025 $41.17 $41.41 $41.14 $41.40 834
26/05/2025 $41.12 $41.21 $40.50 $40.75 21,741
23/05/2025 $41.12 $41.21 $40.50 $40.75 21,741
22/05/2025 $41.42 $41.42 $40.95 $40.99 2,422
21/05/2025 $41.70 $41.71 $41.42 $41.60 1,192
20/05/2025 $41.81 $41.92 $41.80 $41.92 3,731
19/05/2025 $41.19 $41.81 $41.19 $41.81 1,900
16/05/2025 $41.66 $41.67 $41.50 $41.57 2,061
15/05/2025 $41.20 $41.39 $41.00 $41.39 502
14/05/2025 $41.33 $41.39 $41.13 $41.18 687
13/05/2025 $41.10 $41.45 $41.10 $41.40 533
12/05/2025 $40.55 $41.26 $40.54 $41.06 1,569
09/05/2025 $40.46 $40.50 $40.16 $40.19 398
08/05/2025 $40.49 $40.55 $40.19 $40.42 2,107
07/05/2025 $40.20 $40.31 $39.91 $39.96 565
06/05/2025 $40.44 $40.44 $39.91 $40.14 1,237
05/05/2025 $40.23 $40.30 $40.21 $40.30 583
02/05/2025 $40.23 $40.38 $39.90 $40.30 333
01/05/2025 $40.00 $40.24 $39.90 $40.17 325
30/04/2025 $39.90 $39.90 $38.98 $39.43 688
29/04/2025 $39.57 $39.68 $39.32 $39.59 508
28/04/2025 $39.14 $39.78 $39.14 $39.35 134
25/04/2025 $39.45 $39.80 $39.07 $39.19 2,337
24/04/2025 $39.00 $39.28 $38.72 $39.21 1,142
23/04/2025 $39.25 $39.65 $38.90 $39.04 3,892
22/04/2025 $38.37 $38.50 $38.00 $38.47 1,471
21/04/2025 $38.81 $38.88 $38.33 $38.57 3,469
18/04/2025 $38.81 $38.88 $38.33 $38.57 3,469
17/04/2025 $38.81 $38.88 $38.33 $38.57 3,469
16/04/2025 $38.88 $39.10 $38.65 $38.93 5,275
15/04/2025 $39.43 $39.58 $39.20 $39.50 3,284
14/04/2025 $39.13 $39.68 $39.02 $39.28 1,058
11/04/2025 $38.80 $38.81 $38.10 $38.16 377
10/04/2025 $39.03 $39.61 $38.22 $38.22 988
09/04/2025 $36.70 $36.71 $35.86 $36.54 11,628
08/04/2025 $37.71 $38.42 $37.36 $37.80 632
07/04/2025 $35.63 $38.00 $35.57 $36.45 3,335
04/04/2025 $39.41 $39.89 $37.98 $38.26 4,237
03/04/2025 $40.25 $40.38 $39.80 $39.85 2,505
02/04/2025 $41.23 $41.36 $40.81 $41.26 1,154
01/04/2025 $40.70 $41.14 $40.68 $41.14 863
28/03/2025 $41.31 $41.37 $40.66 $40.66 2,658
27/03/2025 $41.40 $41.63 $41.23 $41.37 1,366
26/03/2025 $41.46 $41.63 $41.35 $41.46 1,110
25/03/2025 $41.65 $41.76 $41.35 $41.47 300
24/03/2025 $41.26 $41.67 $41.08 $41.67 4,855
21/03/2025 $40.85 $41.14 $40.59 $40.68 3,192
20/03/2025 $41.10 $41.31 $40.91 $40.99 4,704
19/03/2025 $40.76 $41.04 $40.60 $40.96 2,214
18/03/2025 $41.10 $41.10 $40.60 $40.71 1,484
17/03/2025 $40.52 $41.00 $40.38 $40.92 10,640
14/03/2025 $40.34 $40.61 $40.13 $40.48 536
13/03/2025 $40.49 $40.75 $40.12 $40.17 2,255
12/03/2025 $40.80 $41.10 $40.30 $40.70 8,991
11/03/2025 $41.33 $41.56 $40.64 $40.67 1,988
10/03/2025 $41.60 $42.17 $41.54 $41.59 9,015
07/03/2025 $41.91 $41.98 $41.55 $41.62 1,078
06/03/2025 $42.10 $42.10 $41.70 $41.99 39,601
05/03/2025 $41.82 $42.07 $41.60 $41.60 635
04/03/2025 $42.59 $42.59 $41.67 $41.81 698
03/03/2025 $42.80 $43.08 $42.75 $42.82 27,869
28/02/2025 $42.45 $42.55 $42.36 $42.38 957
27/02/2025 $42.67 $42.95 $42.67 $42.90 3,266
26/02/2025 $42.78 $43.06 $42.70 $42.97 360
25/02/2025 $42.83 $42.89 $42.60 $42.72 3,497
24/02/2025 $43.02 $43.08 $42.69 $42.93 11,928
21/02/2025 $43.36 $43.45 $43.06 $43.17 1,542
20/02/2025 $43.60 $43.60 $43.16 $43.22 1,323
19/02/2025 $43.57 $43.57 $43.11 $43.13 1,456
18/02/2025 $43.40 $43.40 $43.10 $43.19 1,429
17/02/2025 $43.45 $43.45 $43.08 $43.26 183
14/02/2025 $43.08 $43.55 $43.08 $43.27 392
13/02/2025 $43.17 $43.17 $42.66 $43.13 1,028
12/02/2025 $43.01 $43.32 $42.61 $42.67 971
11/02/2025 $43.00 $43.00 $42.75 $43.00 2,092
10/02/2025 $42.52 $42.88 $42.38 $42.81 3,033
07/02/2025 $42.89 $43.01 $42.52 $42.74 4,000
06/02/2025 $42.68 $43.00 $42.68 $42.58 1,018
05/02/2025 $42.60 $42.62 $42.40 $42.58 15,324
04/02/2025 $42.76 $42.76 $42.40 $42.65 1,742
03/02/2025 $42.45 $43.15 $41.97 $42.65 1,106
31/01/2025 $43.57 $43.58 $43.00 $43.22 645
30/01/2025 $43.00 $43.69 $42.98 $43.06 2,651
29/01/2025 $43.09 $43.11 $42.85 $43.11 1,695
28/01/2025 $43.04 $43.11 $42.84 $42.97 3,292
27/01/2025 $42.80 $42.84 $42.43 $42.74 2,368
24/01/2025 $42.95 $43.37 $42.95 $43.32 2,320
23/01/2025 $42.94 $43.28 $42.74 $43.28 3,626
22/01/2025 $42.71 $42.96 $42.63 $42.94 512
21/01/2025 $42.55 $42.64 $42.31 $42.60 4,712
20/01/2025 $42.47 $42.54 $42.18 $42.43 572
17/01/2025 $42.22 $42.48 $42.10 $42.48 1,503
16/01/2025 $42.20 $42.48 $41.97 $42.04 631
15/01/2025 $41.47 $42.10 $41.46 $42.04 5,789
14/01/2025 $41.34 $41.61 $41.21 $41.21 2,341
13/01/2025 $41.27 $41.27 $40.87 $41.11 7,370
10/01/2025 $41.78 $41.78 $41.11 $41.26 1,479
09/01/2025 $41.80 $41.80 $41.45 $41.68 803
08/01/2025 $41.70 $41.74 $41.37 $41.56 6,167
07/01/2025 $42.06 $42.10 $41.72 $41.83 3,612
06/01/2025 $41.98 $42.16 $41.66 $42.10 3,423
03/01/2025 $41.73 $41.75 $41.28 $41.63 1,326
02/01/2025 $41.71 $42.15 $41.66 $41.78 1,894
01/01/2025 $41.99 $41.99 $41.60 $41.93 303
31/12/2024 $41.99 $41.99 $41.60 $41.93 303
30/12/2024 $42.33 $42.33 $41.46 $41.71 1,009
27/12/2024 $42.69 $42.69 $42.03 $42.26 1,192
26/12/2024 $42.17 $42.60 $41.89 $42.21 176
25/12/2024 $42.17 $42.60 $41.89 $42.21 176
24/12/2024 $42.17 $42.60 $41.89 $42.21 176
23/12/2024 $42.05 $42.32 $41.63 $41.79 1,574
20/12/2024 $41.82 $42.04 $41.33 $41.97 6,591
19/12/2024 $42.09 $42.21 $41.60 $41.90 3,386
18/12/2024 $43.00 $43.00 $42.70 $42.83 325
17/12/2024 $43.00 $43.16 $42.70 $42.81 1,023
16/12/2024 $43.19 $43.35 $43.00 $43.10 683
13/12/2024 $43.42 $43.42 $43.10 $43.13 129
12/12/2024 $43.62 $43.62 $43.30 $43.42 5,472
11/12/2024 $43.06 $43.63 $43.01 $43.41 271
10/12/2024 $43.54 $43.61 $43.26 $43.32 324
09/12/2024 $43.69 $43.77 $43.57 $43.59 338
06/12/2024 $43.68 $43.88 $43.55 $43.70 350
05/12/2024 $43.79 $43.81 $43.67 $43.71 2,056
04/12/2024 $43.99 $43.99 $43.41 $43.74 1,459
03/12/2024 $43.70 $43.96 $43.64 $43.71 3,204

Market data

Select a section